KissMeData/299030/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	211200	698604330	18990	18990	18990	18990	495
3	20241204	211100	698604330	18990	18990	18990	18990	0
4	20241204	211000	698604330	18990	18990	18990	18990	0
5	20241204	210900	698604330	18990	18990	18990	18990	0
6	20241204	210800	698604330	18990	18990	18990	18990	0
7	20241204	210700	698604330	18990	18990	18990	18990	0
8	20241204	210600	698604330	18990	18990	18990	18990	0
9	20241204	210500	698604330	18990	18990	18990	18990	0
10	20241204	210400	698604330	18990	18990	18990	18990	0
11	20241204	210300	698604330	18990	18990	18990	18990	0
12	20241204	210200	698604330	18990	18990	18990	18990	0
13	20241204	210100	698604330	18990	18990	18990	18990	0
14	20241204	210000	698604330	18990	18990	18990	18990	0
15	20241204	205900	698604330	18990	18990	18990	18990	0
16	20241204	205800	698604330	18990	18990	18990	18990	0
17	20241204	205700	698604330	18990	18990	18990	18990	0
18	20241204	205600	698604330	18990	18990	18990	18990	0
19	20241204	205500	698604330	18990	18990	18990	18990	0
20	20241204	205400	698604330	18990	18990	18990	18990	0
21	20241204	205300	698604330	18990	18990	18990	18990	0
22	20241204	205200	698604330	18990	18990	18990	18990	0
23	20241204	205100	698604330	18990	18990	18990	18990	0
24	20241204	205000	698604330	18990	18990	18990	18990	0
25	20241204	204900	698604330	18990	18990	18990	18990	0
26	20241204	204800	698604330	18990	18990	18990	18990	0
27	20241204	204700	698604330	18990	18990	18990	18990	0
28	20241204	204600	698604330	18990	18990	18990	18990	0
29	20241204	204500	698604330	18990	18990	18990	18990	0
30	20241204	204400	698604330	18990	18990	18990	18990	0
31	20241204	204300	698604330	18990	18990	18990	18990	0
32	20241204	204200	698604330	18990	18990	18990	18990	495
33	20241204	204100	698604330	18990	18990	18990	18990	0
34	20241204	204000	698604330	18990	18990	18990	18990	0
35	20241204	203900	698604330	18990	18990	18990	18990	0
36	20241204	203800	698604330	18990	18990	18990	18990	0
37	20241204	203700	698604330	18990	18990	18990	18990	0
38	20241204	203600	698604330	18990	18990	18990	18990	0
39	20241204	203500	698604330	18990	18990	18990	18990	0
40	20241204	203400	698604330	18990	18990	18990	18990	0
41	20241204	203300	698604330	18990	18990	18990	18990	0
42	20241204	203200	698604330	18990	18990	18990	18990	0
43	20241204	203100	698604330	18990	18990	18990	18990	0
44	20241204	203000	698604330	18990	18990	18990	18990	0
45	20241204	202900	698604330	18990	18990	18990	18990	0
46	20241204	202800	698604330	18990	18990	18990	18990	0
47	20241204	202700	698604330	18990	18990	18990	18990	0
48	20241204	202600	698604330	18990	18990	18990	18990	0
49	20241204	202500	698604330	18990	18990	18990	18990	0
50	20241204	202400	698604330	18990	18990	18990	18990	0
51	20241204	202300	698604330	18990	18990	18990	18990	0
52	20241204	202200	698604330	18990	18990	18990	18990	0
53	20241204	202100	698604330	18990	18990	18990	18990	0
54	20241204	202000	698604330	18990	18990	18990	18990	0
55	20241204	201900	698604330	18990	18990	18990	18990	0
56	20241204	201800	698604330	18990	18990	18990	18990	0
57	20241204	201700	698604330	18990	18990	18990	18990	0
58	20241204	201600	698604330	18990	18990	18990	18990	0
59	20241204	201500	698604330	18990	18990	18990	18990	0
60	20241204	201400	698604330	18990	18990	18990	18990	0
61	20241204	201300	698604330	18990	18990	18990	18990	0
62	20241204	201200	698604330	18990	18990	18990	18990	495
63	20241204	201100	698604330	18990	18990	18990	18990	0
64	20241204	201000	698604330	18990	18990	18990	18990	0
65	20241204	200900	698604330	18990	18990	18990	18990	0
66	20241204	200800	698604330	18990	18990	18990	18990	0
67	20241204	200700	698604330	18990	18990	18990	18990	0
68	20241204	200600	698604330	18990	18990	18990	18990	0
69	20241204	200500	698604330	18990	18990	18990	18990	0
70	20241204	200400	698604330	18990	18990	18990	18990	0
71	20241204	200300	698604330	18990	18990	18990	18990	0
72	20241204	200200	698604330	18990	18990	18990	18990	0
73	20241204	200100	698604330	18990	18990	18990	18990	0
74	20241204	200000	698604330	18990	18990	18990	18990	0
75	20241204	195900	698604330	18990	18990	18990	18990	0
76	20241204	195800	698604330	18990	18990	18990	18990	0
77	20241204	195700	698604330	18990	18990	18990	18990	0
78	20241204	195600	698604330	18990	18990	18990	18990	0
79	20241204	195500	698604330	18990	18990	18990	18990	0
80	20241204	195400	698604330	18990	18990	18990	18990	0
81	20241204	195300	698604330	18990	18990	18990	18990	0
82	20241204	195200	698604330	18990	18990	18990	18990	0
83	20241204	195100	698604330	18990	18990	18990	18990	0
84	20241204	195000	698604330	18990	18990	18990	18990	0
85	20241204	194900	698604330	18990	18990	18990	18990	0
86	20241204	194800	698604330	18990	18990	18990	18990	0
87	20241204	194700	698604330	18990	18990	18990	18990	0
88	20241204	194600	698604330	18990	18990	18990	18990	0
89	20241204	194500	698604330	18990	18990	18990	18990	0
90	20241204	194400	698604330	18990	18990	18990	18990	0
91	20241204	194300	698604330	18990	18990	18990	18990	0
92	20241204	194200	698604330	18990	18990	18990	18990	495
93	20241204	194100	698604330	18990	18990	18990	18990	0
94	20241204	194000	698604330	18990	18990	18990	18990	0
95	20241204	193900	698604330	18990	18990	18990	18990	0
96	20241204	193800	698604330	18990	18990	18990	18990	0
97	20241204	193700	698604330	18990	18990	18990	18990	0
98	20241204	193600	698604330	18990	18990	18990	18990	0
99	20241204	193500	698604330	18990	18990	18990	18990	0
100	20241204	193400	698604330	18990	18990	18990	18990	0
101	20241204	193300	698604330	18990	18990	18990	18990	0
102	20241204	193200	698604330	18990	18990	18990	18990	0
103	20241204	193100	698604330	18990	18990	18990	18990	0
104	20241204	193000	698604330	18990	18990	18990	18990	0
105	20241204	192900	698604330	18990	18990	18990	18990	0
106	20241204	192800	698604330	18990	18990	18990	18990	0
107	20241204	192700	698604330	18990	18990	18990	18990	0
108	20241204	192600	698604330	18990	18990	18990	18990	0
109	20241204	192500	698604330	18990	18990	18990	18990	0
110	20241204	192400	698604330	18990	18990	18990	18990	0
111	20241204	192300	698604330	18990	18990	18990	18990	0
112	20241204	192200	698604330	18990	18990	18990	18990	0
113	20241204	192100	698604330	18990	18990	18990	18990	0
114	20241204	192000	698604330	18990	18990	18990	18990	0
115	20241204	191900	698604330	18990	18990	18990	18990	0
116	20241204	191800	698604330	18990	18990	18990	18990	0
117	20241204	191700	698604330	18990	18990	18990	18990	0
118	20241204	191600	698604330	18990	18990	18990	18990	0
119	20241204	191500	698604330	18990	18990	18990	18990	0
120	20241204	191400	698604330	18990	18990	18990	18990	0
121	20241204	191300	698604330	18990	18990	18990	18990	0
122	20241204	191200	698604330	18990	18990	18990	18990	495
123	20241204	191100	698604330	18990	18990	18990	18990	0
124	20241204	191000	698604330	18990	18990	18990	18990	0
125	20241204	190900	698604330	18990	18990	18990	18990	0
126	20241204	190800	698604330	18990	18990	18990	18990	0
127	20241204	190700	698604330	18990	18990	18990	18990	0
128	20241204	190600	698604330	18990	18990	18990	18990	0
129	20241204	190500	698604330	18990	18990	18990	18990	0
130	20241204	190400	698604330	18990	18990	18990	18990	0
131	20241204	190300	698604330	18990	18990	18990	18990	0
132	20241204	190200	698604330	18990	18990	18990	18990	0
133	20241204	190100	698604330	18990	18990	18990	18990	0
134	20241204	190000	698604330	18990	18990	18990	18990	0
135	20241204	185900	698604330	18990	18990	18990	18990	0
136	20241204	185800	698604330	18990	18990	18990	18990	0
137	20241204	185700	698604330	18990	18990	18990	18990	0
138	20241204	185600	698604330	18990	18990	18990	18990	0
139	20241204	185500	698604330	18990	18990	18990	18990	0
140	20241204	185400	698604330	18990	18990	18990	18990	0
141	20241204	185300	698604330	18990	18990	18990	18990	0
142	20241204	185200	698604330	18990	18990	18990	18990	0
143	20241204	185100	698604330	18990	18990	18990	18990	0
144	20241204	185000	698604330	18990	18990	18990	18990	0
145	20241204	184900	698604330	18990	18990	18990	18990	0
146	20241204	184800	698604330	18990	18990	18990	18990	0
147	20241204	184700	698604330	18990	18990	18990	18990	0
148	20241204	184600	698604330	18990	18990	18990	18990	0
149	20241204	184500	698604330	18990	18990	18990	18990	0
150	20241204	184400	698604330	18990	18990	18990	18990	0
151	20241204	184300	698604330	18990	18990	18990	18990	0
152	20241204	184200	698604330	18990	18990	18990	18990	495
153	20241204	184100	698604330	18990	18990	18990	18990	0
154	20241204	184000	698604330	18990	18990	18990	18990	0
155	20241204	183900	698604330	18990	18990	18990	18990	0
156	20241204	183800	698604330	18990	18990	18990	18990	0
157	20241204	183700	698604330	18990	18990	18990	18990	0
158	20241204	183600	698604330	18990	18990	18990	18990	0
159	20241204	183500	698604330	18990	18990	18990	18990	0
160	20241204	183400	698604330	18990	18990	18990	18990	0
161	20241204	183300	698604330	18990	18990	18990	18990	0
162	20241204	183200	698604330	18990	18990	18990	18990	0
163	20241204	183100	698604330	18990	18990	18990	18990	0
164	20241204	183000	698604330	18990	18990	18990	18990	0
165	20241204	182900	698604330	18990	18990	18990	18990	0
166	20241204	182800	698604330	18990	18990	18990	18990	0
167	20241204	182700	698604330	18990	18990	18990	18990	0
168	20241204	182600	698604330	18990	18990	18990	18990	0
169	20241204	182500	698604330	18990	18990	18990	18990	0
170	20241204	182400	698604330	18990	18990	18990	18990	0
171	20241204	182300	698604330	18990	18990	18990	18990	0
172	20241204	182200	698604330	18990	18990	18990	18990	0
173	20241204	182100	698604330	18990	18990	18990	18990	0
174	20241204	182000	698604330	18990	18990	18990	18990	0
175	20241204	181900	698604330	18990	18990	18990	18990	0
176	20241204	181800	698604330	18990	18990	18990	18990	0
177	20241204	181700	698604330	18990	18990	18990	18990	0
178	20241204	181600	698604330	18990	18990	18990	18990	0
179	20241204	181500	698604330	18990	18990	18990	18990	0
180	20241204	181400	698604330	18990	18990	18990	18990	0
181	20241204	181300	698604330	18990	18990	18990	18990	0
182	20241204	181200	698604330	18990	18990	18990	18990	495
183	20241204	181100	698604330	18990	18990	18990	18990	0
184	20241204	181000	698604330	18990	18990	18990	18990	0
185	20241204	180900	698604330	18990	18990	18990	18990	0
186	20241204	180800	698604330	18990	18990	18990	18990	0
187	20241204	180700	698604330	18990	18990	18990	18990	0
188	20241204	180600	698604330	18990	18990	18990	18990	0
189	20241204	180500	698604330	18990	18990	18990	18990	0
190	20241204	180400	698604330	18990	18990	18990	18990	0
191	20241204	180300	698604330	18990	18990	18990	18990	0
192	20241204	180200	698604330	18990	18990	18990	18990	0
193	20241204	180100	698604330	18990	18990	18990	18990	0
194	20241204	180000	698604330	18990	18990	18990	18990	0
195	20241204	175900	698604330	18990	18990	18990	18990	0
196	20241204	175800	698604330	18990	18990	18990	18990	0
197	20241204	175700	698604330	18990	18990	18990	18990	0
198	20241204	175600	698604330	18990	18990	18990	18990	0
199	20241204	175500	698604330	18990	18990	18990	18990	0
200	20241204	175400	698604330	18990	18990	18990	18990	0
201	20241204	175300	698604330	18990	18990	18990	18990	0
202	20241204	175200	698604330	18990	18990	18990	18990	0
203	20241204	175100	698604330	18990	18990	18990	18990	0
204	20241204	175000	698604330	18990	18990	18990	18990	0
205	20241204	174900	698604330	18990	18990	18990	18990	0
206	20241204	174800	698604330	18990	18990	18990	18990	0
207	20241204	174700	698604330	18990	18990	18990	18990	0
208	20241204	174600	698604330	18990	18990	18990	18990	0
209	20241204	174500	698604330	18990	18990	18990	18990	0
210	20241204	174400	698604330	18990	18990	18990	18990	0
211	20241204	174300	698604330	18990	18990	18990	18990	0
212	20241204	174200	698604330	18990	18990	18990	18990	495
213	20241204	174100	698604330	18990	18990	18990	18990	0
214	20241204	174000	698604330	18990	18990	18990	18990	0
215	20241204	173900	698604330	18990	18990	18990	18990	0
216	20241204	173800	698604330	18990	18990	18990	18990	0
217	20241204	173700	698604330	18990	18990	18990	18990	0
218	20241204	173600	698604330	18990	18990	18990	18990	0
219	20241204	173500	698604330	18990	18990	18990	18990	0
220	20241204	173400	698604330	18990	18990	18990	18990	0
221	20241204	173300	698604330	18990	18990	18990	18990	0
222	20241204	173200	698604330	18990	18990	18990	18990	0
223	20241204	173100	698604330	18990	18990	18990	18990	0
224	20241204	173000	698604330	18990	18990	18990	18990	0
225	20241204	172900	698604330	18990	18990	18990	18990	0
226	20241204	172800	698604330	18990	18990	18990	18990	0
227	20241204	172700	698604330	18990	18990	18990	18990	0
228	20241204	172600	698604330	18990	18990	18990	18990	0
229	20241204	172500	698604330	18990	18990	18990	18990	0
230	20241204	172400	698604330	18990	18990	18990	18990	0
231	20241204	172300	698604330	18990	18990	18990	18990	0
232	20241204	172200	698604330	18990	18990	18990	18990	0
233	20241204	172100	698604330	18990	18990	18990	18990	0
234	20241204	172000	698604330	18990	18990	18990	18990	0
235	20241204	171900	698604330	18990	18990	18990	18990	0
236	20241204	171800	698604330	18990	18990	18990	18990	0
237	20241204	171700	698604330	18990	18990	18990	18990	0
238	20241204	171600	698604330	18990	18990	18990	18990	0
239	20241204	171500	698604330	18990	18990	18990	18990	0
240	20241204	171400	698604330	18990	18990	18990	18990	0
241	20241204	171300	698604330	18990	18990	18990	18990	0
242	20241204	171200	698604330	18990	18990	18990	18990	495
243	20241204	171100	698604330	18990	18990	18990	18990	0
244	20241204	171000	698604330	18990	18990	18990	18990	0
245	20241204	170900	698604330	18990	18990	18990	18990	0
246	20241204	170800	698604330	18990	18990	18990	18990	0
247	20241204	170700	698604330	18990	18990	18990	18990	0
248	20241204	170600	698604330	18990	18990	18990	18990	0
249	20241204	170500	698604330	18990	18990	18990	18990	0
250	20241204	170400	698604330	18990	18990	18990	18990	0
251	20241204	170300	698604330	18990	18990	18990	18990	0
252	20241204	170200	698604330	18990	18990	18990	18990	0
253	20241204	170100	698604330	18990	18990	18990	18990	0
254	20241204	170000	698604330	18990	18990	18990	18990	0
255	20241204	165900	698604330	18990	18990	18990	18990	0
256	20241204	165800	698604330	18990	18990	18990	18990	0
257	20241204	165700	698604330	18990	18990	18990	18990	0
258	20241204	165600	698604330	18990	18990	18990	18990	0
259	20241204	165500	698604330	18990	18990	18990	18990	0
260	20241204	165400	698604330	18990	18990	18990	18990	0
261	20241204	165300	698604330	18990	18990	18990	18990	0
262	20241204	165200	698604330	18990	18990	18990	18990	0
263	20241204	165100	698604330	18990	18990	18990	18990	0
264	20241204	165000	698604330	18990	18990	18990	18990	0
265	20241204	164900	698604330	18990	18990	18990	18990	0
266	20241204	164800	698604330	18990	18990	18990	18990	0
267	20241204	164700	698604330	18990	18990	18990	18990	0
268	20241204	164600	698604330	18990	18990	18990	18990	0
269	20241204	164500	698604330	18990	18990	18990	18990	0
270	20241204	164400	698604330	18990	18990	18990	18990	0
271	20241204	164300	698604330	18990	18990	18990	18990	0
272	20241204	164200	698604330	18990	18990	18990	18990	495
273	20241204	164100	698604330	18990	18990	18990	18990	0
274	20241204	164000	698604330	18990	18990	18990	18990	0
275	20241204	163900	698604330	18990	18990	18990	18990	0
276	20241204	163800	698604330	18990	18990	18990	18990	0
277	20241204	163700	698604330	18990	18990	18990	18990	0
278	20241204	163600	698604330	18990	18990	18990	18990	0
279	20241204	163500	698604330	18990	18990	18990	18990	0
280	20241204	163400	698604330	18990	18990	18990	18990	0
281	20241204	163300	698604330	18990	18990	18990	18990	0
282	20241204	163200	698604330	18990	18990	18990	18990	0
283	20241204	163100	698604330	18990	18990	18990	18990	0
284	20241204	163000	698604330	18990	18990	18990	18990	0
285	20241204	162900	698604330	18990	18990	18990	18990	0
286	20241204	162800	698604330	18990	18990	18990	18990	0
287	20241204	162700	698604330	18990	18990	18990	18990	0
288	20241204	162600	698604330	18990	18990	18990	18990	0
289	20241204	162500	698604330	18990	18990	18990	18990	0
290	20241204	162400	698604330	18990	18990	18990	18990	0
291	20241204	162300	698604330	18990	18990	18990	18990	0
292	20241204	162200	698604330	18990	18990	18990	18990	0
293	20241204	162100	698604330	18990	18990	18990	18990	0
294	20241204	162000	698604330	18990	18990	18990	18990	0
295	20241204	161900	698604330	18990	18990	18990	18990	0
296	20241204	161800	698604330	18990	18990	18990	18990	0
297	20241204	161700	698604330	18990	18990	18990	18990	0
298	20241204	161600	698604330	18990	18990	18990	18990	0
299	20241204	161500	698604330	18990	18990	18990	18990	0
300	20241204	161400	698604330	18990	18990	18990	18990	0
301	20241204	161300	698604330	18990	18990	18990	18990	0
302	20241204	161200	698604330	18990	18990	18990	18990	495
303	20241204	161100	698604330	18990	18990	18990	18990	0
304	20241204	161000	698604330	18990	18990	18990	18990	0
305	20241204	160900	698604330	18990	18990	18990	18990	0
306	20241204	160800	698604330	18990	18990	18990	18990	0
307	20241204	160700	698604330	18990	18990	18990	18990	0
308	20241204	160600	698604330	18990	18990	18990	18990	0
309	20241204	160500	698604330	18990	18990	18990	18990	0
310	20241204	160400	698604330	18990	18990	18990	18990	0
311	20241204	160300	698604330	18990	18990	18990	18990	0
312	20241204	160200	698604330	18990	18990	18990	18990	0
313	20241204	160100	698604330	18990	18990	18990	18990	0
314	20241204	160000	698604330	18990	18990	18990	18990	0
315	20241204	155900	698604330	18990	18990	18990	18990	0
316	20241204	155800	698604330	18990	18990	18990	18990	0
317	20241204	155700	698604330	18990	18990	18990	18990	0
318	20241204	155600	698604330	18990	18990	18990	18990	0
319	20241204	155500	698604330	18990	18990	18990	18990	0
320	20241204	155400	698604330	18990	18990	18990	18990	0
321	20241204	155300	698604330	18990	18990	18990	18990	0
322	20241204	155200	698604330	18990	18990	18990	18990	0
323	20241204	155100	698604330	18990	18990	18990	18990	0
324	20241204	155000	698604330	18990	18990	18990	18990	0
325	20241204	154900	698604330	18990	18990	18990	18990	0
326	20241204	154800	698604330	18990	18990	18990	18990	0
327	20241204	154700	698604330	18990	18990	18990	18990	0
328	20241204	154600	698604330	18990	18990	18990	18990	0
329	20241204	154500	698604330	18990	18990	18990	18990	0
330	20241204	154400	698604330	18990	18990	18990	18990	0
331	20241204	154300	698604330	18990	18990	18990	18990	0
332	20241204	154200	698604330	18990	18990	18990	18990	495
333	20241204	154100	698604330	18990	18990	18990	18990	0
334	20241204	154000	698604330	18990	18990	18990	18990	0
335	20241204	153900	698604330	18990	18990	18990	18990	0
336	20241204	153800	698604330	18990	18990	18990	18990	0
337	20241204	153700	698604330	18990	18990	18990	18990	0
338	20241204	153600	698604330	18990	18990	18990	18990	0
339	20241204	153500	698604330	18990	18990	18990	18990	0
340	20241204	153400	698604330	18990	18990	18990	18990	0
341	20241204	153300	698604330	18990	18990	18990	18990	0
342	20241204	153200	698604330	18990	18990	18990	18990	0
343	20241204	153100	698604330	18990	18990	18990	18990	0
344	20241204	153000	698604330	18990	18990	18990	18990	495
345	20241204	152900	689204280	18990	18990	18990	18990	0
346	20241204	152800	689204280	18990	18990	18990	18990	0
347	20241204	152700	689204280	18990	18990	18990	18990	0
348	20241204	152600	689204280	18990	18990	18990	18990	0
349	20241204	152500	689204280	18990	18990	18990	18990	0
350	20241204	152400	689204280	18990	18990	18990	18990	0
351	20241204	152300	689204280	18990	18990	18990	18990	0
352	20241204	152200	689204280	18990	18990	18990	18990	0
353	20241204	152100	689204280	18990	18990	18990	18990	0
354	20241204	152000	689204280	18990	18990	18990	18990	0
355	20241204	151900	689204280	18990	18990	18990	18990	22
356	20241204	151800	688786500	18990	18880	18990	18880	12
357	20241204	151700	688559060	18880	18880	18990	18880	38
358	20241204	151600	687841190	18880	18890	18990	18880	39
359	20241204	151500	687103920	19000	18890	19000	18890	39
360	20241204	151400	686366220	18890	18880	19000	18880	53
361	20241204	151300	685364590	18880	18990	18990	18880	83
362	20241204	151200	683796240	18890	18900	19000	18890	37
363	20241204	151100	683096900	18880	18950	19000	18880	83
364	20241204	151000	681525850	18900	18900	18950	18900	55
365	20241204	150900	680486150	18900	18950	18950	18890	200
366	20241204	150800	676705960	18890	18950	18950	18880	144
367	20241204	150700	673986520	18880	18900	18900	18880	426
368	20241204	150600	665935280	18950	18900	18950	18890	348
369	20241204	150500	659357920	18910	18910	18910	18910	0
370	20241204	150400	659357920	18910	18910	18910	18910	10
371	20241204	150300	659168820	18950	18950	18950	18940	135
372	20241204	150200	656611590	18950	18950	18950	18950	6
373	20241204	150100	656497890	18950	18900	18950	18900	178
374	20241204	150000	653133540	18930	18930	18930	18930	59
375	20241204	145900	652016670	18950	18950	18950	18950	0
376	20241204	145800	652016670	18950	18970	18970	18950	97
377	20241204	145700	650178340	18970	19000	19000	18970	164
378	20241204	145600	647064430	19000	19000	19010	19000	26
379	20241204	145500	646570230	19000	19000	19000	19000	15
380	20241204	145400	646285230	19010	19010	19010	19010	1
381	20241204	145300	646266220	19020	19020	19020	19020	0
382	20241204	145200	646266220	19020	19020	19020	19020	2
383	20241204	145100	646228180	19020	19020	19020	19020	0
384	20241204	145000	646228180	19020	19020	19020	19020	184
385	20241204	144900	642728500	19030	19030	19100	19020	70
386	20241204	144800	641395340	19040	19020	19040	19020	44
387	20241204	144700	640558260	19020	19040	19040	19010	151
388	20241204	144600	637686570	19040	19040	19040	19040	12
389	20241204	144500	637458090	19010	19010	19010	19010	0
390	20241204	144400	637458090	19010	18990	19010	18990	830
391	20241204	144300	621690950	18990	18980	18990	18980	115
392	20241204	144200	619507130	18980	18980	18980	18980	14
393	20241204	144100	619241410	18970	18970	18970	18970	32
394	20241204	144000	618634370	18950	18950	18950	18950	16
395	20241204	143900	618331170	18940	18900	18940	18890	103
396	20241204	143800	616384330	18890	18890	18890	18890	0
397	20241204	143700	616384330	18890	18890	18890	18890	0
398	20241204	143600	616384330	18890	18890	18890	18890	22
399	20241204	143500	615968750	18880	18880	18880	18880	8
400	20241204	143400	615817710	18890	18900	18900	18890	42
401	20241204	143300	615024220	18900	18900	18900	18900	14
402	20241204	143200	614759620	18900	18900	18900	18900	12
403	20241204	143100	614532820	18900	18890	18900	18890	29
404	20241204	143000	613984950	18890	18890	18890	18890	60
405	20241204	142900	612851550	18900	18940	18940	18900	10
406	20241204	142800	612662430	18940	18940	18940	18940	3
407	20241204	142700	612605610	18940	18940	18940	18940	3
408	20241204	142600	612548790	18940	18940	18940	18940	167
409	20241204	142500	609385810	18940	18940	18940	18940	3
410	20241204	142400	609328990	18940	18940	18940	18940	3
411	20241204	142300	609272170	18940	18940	18940	18940	7
412	20241204	142200	609139590	18940	18890	18940	18890	16
413	20241204	142100	608837100	18940	18940	18940	18940	9
414	20241204	142000	608666640	18940	18940	18940	18940	10
415	20241204	141900	608477240	18940	18940	18940	18940	5
416	20241204	141800	608382540	18940	18940	18950	18940	52
417	20241204	141700	607397630	18950	18950	18950	18950	3
418	20241204	141600	607340780	18950	18950	18950	18950	6
419	20241204	141500	607227080	18950	18950	18950	18950	3
420	20241204	141400	607170230	18950	18950	18950	18950	3
421	20241204	141300	607113380	18950	18950	18950	18950	0
422	20241204	141200	607113380	18950	18900	18950	18900	15
423	20241204	141100	606829180	18900	18900	18900	18900	3
424	20241204	141000	606772480	18900	18900	18900	18900	9
425	20241204	140900	606602380	18880	18900	18900	18880	8
426	20241204	140800	606451200	18900	18900	18900	18900	5
427	20241204	140700	606356700	18950	18950	18950	18880	65
428	20241204	140600	605128500	18950	18900	18950	18890	147
429	20241204	140500	602350140	18950	18950	18950	18950	4
430	20241204	140400	602274340	18950	18950	18950	18910	205
431	20241204	140300	598396180	18950	18950	18950	18950	8
432	20241204	140200	598244580	18950	18950	18950	18950	6
433	20241204	140100	598130880	18940	18960	18960	18940	4
434	20241204	140000	598055060	18970	18970	18970	18970	0
435	20241204	135900	598055060	18970	18970	18970	18970	3
436	20241204	135800	597998150	18940	18940	18940	18940	0
437	20241204	135700	597998150	18940	18940	18940	18940	22
438	20241204	135600	597581470	18970	18960	18970	18960	6
439	20241204	135500	597467680	18970	18970	18970	18970	0
440	20241204	135400	597467680	18970	18920	18970	18920	69
441	20241204	135300	596161750	18970	18970	18970	18970	0
442	20241204	135200	596161750	18970	18970	18970	18970	3
443	20241204	135100	596104840	18970	18970	18970	18970	4
444	20241204	135000	596028960	18970	18970	18970	18970	3
445	20241204	134900	595972050	18970	18920	18970	18920	41
446	20241204	134800	595196030	18940	18940	18940	18940	1
447	20241204	134700	595177090	18960	18960	18960	18960	183
448	20241204	134600	591707410	18930	18930	18930	18930	0
449	20241204	134500	591707410	18930	18930	18930	18930	23
450	20241204	134400	591272020	18930	18930	18930	18930	6
451	20241204	134300	591158440	18930	18950	18950	18930	12
452	20241204	134200	590931080	18970	18970	18970	18970	8
453	20241204	134100	590779320	18970	18960	18970	18960	8
454	20241204	134000	590627610	18970	18970	18970	18970	3
455	20241204	133900	590570700	18930	18930	18930	18930	0
456	20241204	133800	590570700	18930	18930	18930	18930	19
457	20241204	133700	590211030	18980	18980	18980	18980	0
458	20241204	133600	590211030	18980	18980	18980	18980	159
459	20241204	133500	587193210	18980	18980	18980	18980	0
460	20241204	133400	587193210	18980	18980	18980	18980	0
461	20241204	133300	587193210	18980	18980	18980	18980	0
462	20241204	133200	587193210	18980	18980	18980	18980	1
463	20241204	133100	587174230	18980	18990	18990	18980	4
464	20241204	133000	587098280	18980	18980	18980	18980	1
465	20241204	132900	587079300	18990	18990	18990	18990	3
466	20241204	132800	587022330	18900	18990	18990	18900	38
467	20241204	132700	586303700	19020	19020	19020	19020	5
468	20241204	132600	586208600	19020	19030	19030	19020	8
469	20241204	132500	586056430	19030	18950	19030	18940	168
470	20241204	132400	582874050	18950	18950	18950	18950	16
471	20241204	132300	582570850	18940	18950	19000	18940	101
472	20241204	132200	580652310	18940	18940	18940	18940	100
473	20241204	132100	578758310	18940	18940	18940	18940	0
474	20241204	132000	578758310	18940	18950	18950	18940	38
475	20241204	131900	578038530	19000	19000	19000	19000	2
476	20241204	131800	578000530	18940	18940	18940	18940	3
477	20241204	131700	577943710	18940	18940	18940	18940	0
478	20241204	131600	577943710	18940	18940	18940	18940	27
479	20241204	131500	577432330	18940	18940	18940	18940	2
480	20241204	131400	577394450	18940	18990	18990	18940	18
481	20241204	131300	577053130	18990	18990	18990	18890	11
482	20241204	131200	576844540	18990	18900	18990	18890	53
483	20241204	131100	575842990	19000	18900	19000	18900	1510
484	20241204	131000	547162350	18900	18910	18910	18900	90
485	20241204	130900	545461070	18940	18940	18940	18940	0
486	20241204	130800	545461070	18940	18930	18950	18920	207
487	20241204	130700	541540750	18930	18910	18930	18910	93
488	20241204	130600	539781630	18910	18910	18910	18910	0
489	20241204	130500	539781630	18910	18910	18910	18910	2
490	20241204	130400	539743810	18910	18910	18910	18910	0
491	20241204	130300	539743810	18910	18910	18910	18910	0
492	20241204	130200	539743810	18910	18920	18920	18910	10
493	20241204	130100	539554680	18920	18920	18920	18920	0
494	20241204	130000	539554680	18920	18920	18920	18920	3
495	20241204	125900	539497920	18920	18910	18920	18910	8
496	20241204	125800	539346610	18900	18900	18900	18900	0
497	20241204	125700	539346610	18900	18900	18900	18900	0
498	20241204	125600	539346610	18900	18910	18910	18900	15
499	20241204	125500	539063100	18910	18910	18910	18910	1
500	20241204	125400	539044190	18900	18900	18900	18900	85
501	20241204	125300	537437690	18910	18920	18920	18910	70
502	20241204	125200	536113400	18920	18920	18920	18920	25
503	20241204	125100	535640400	18920	18920	18920	18920	6
504	20241204	125000	535526880	18920	18920	18920	18920	0
505	20241204	124900	535526880	18920	18920	18920	18920	4
506	20241204	124800	535451200	18920	18920	18920	18920	4
507	20241204	124700	535375520	18920	18930	18930	18920	69
508	20241204	124600	534069830	18940	18940	18940	18940	0
509	20241204	124500	534069830	18940	18940	18940	18940	0
510	20241204	124400	534069830	18940	18940	18940	18940	0
511	20241204	124300	534069830	18940	18940	18940	18940	0
512	20241204	124200	534069830	18940	18940	18940	18940	1
513	20241204	124100	534050890	18860	18860	18860	18860	96
514	20241204	124000	532240330	18860	18860	18860	18860	1
515	20241204	123900	532221470	18860	18860	18860	18860	0
516	20241204	123800	532221470	18860	18860	18860	18860	3
517	20241204	123700	532164890	18860	18840	18860	18840	394
518	20241204	123600	524739390	18840	18840	18840	18840	0
519	20241204	123500	524739390	18840	18840	18840	18840	32
520	20241204	123400	524136510	18840	18840	18840	18840	46
521	20241204	123300	523269870	18840	18850	18850	18840	26
522	20241204	123200	522780020	18840	18840	18840	18840	8
523	20241204	123100	522629300	18840	18840	18840	18840	1
524	20241204	123000	522610460	18820	18820	18820	18820	0
525	20241204	122900	522610460	18820	18820	18820	18820	0
526	20241204	122800	522610460	18820	18820	18820	18820	120
527	20241204	122700	520352060	18820	18820	18820	18820	0
528	20241204	122600	520352060	18820	18820	18820	18820	17
529	20241204	122500	520032120	18800	18800	18800	18800	10
530	20241204	122400	519844120	18800	18820	18820	18800	8
531	20241204	122300	519693640	18820	18820	18820	18820	1
532	20241204	122200	519674820	18820	18820	18820	18820	51
533	20241204	122100	518715000	18820	18820	18820	18820	0
534	20241204	122000	518715000	18820	18800	18820	18800	223
535	20241204	121900	514522140	18810	18810	18810	18810	11
536	20241204	121800	514315230	18800	18810	18820	18800	292
537	20241204	121700	508823730	18810	18810	18810	18810	6
538	20241204	121600	508710870	18820	18820	18820	18820	1
539	20241204	121500	508692050	18820	18820	18820	18820	5
540	20241204	121400	508597950	18820	18810	18820	18810	85
541	20241204	121300	506999080	18820	18810	18820	18810	101
542	20241204	121200	505099250	18810	18810	18810	18810	0
543	20241204	121100	505099250	18810	18810	18810	18810	0
544	20241204	121000	505099250	18810	18840	18840	18810	11
545	20241204	120900	504892310	18850	18850	18850	18850	0
546	20241204	120800	504892310	18850	18850	18850	18850	0
547	20241204	120700	504892310	18850	18850	18850	18850	1
548	20241204	120600	504873460	18860	18860	18860	18860	0
549	20241204	120500	504873460	18860	18820	18860	18810	706
550	20241204	120400	491563470	18840	18840	18840	18840	0
551	20241204	120300	491563470	18840	18840	18840	18840	5
552	20241204	120200	491469270	18840	18830	18840	18810	107
553	20241204	120100	489456330	18810	18810	18810	18810	129
554	20241204	120000	487029840	18810	18810	18810	18810	3
555	20241204	115900	486973410	18810	18800	18810	18800	144
556	20241204	115800	484264970	18770	18770	18770	18770	0
557	20241204	115700	484264970	18770	18770	18800	18770	124
558	20241204	115600	481937100	18770	18770	18770	18770	0
559	20241204	115500	481937100	18770	18770	18770	18770	100
560	20241204	115400	480060100	18770	18770	18770	18770	148
561	20241204	115300	477282140	18770	18760	18770	18760	16
562	20241204	115200	476981920	18770	18750	18770	18750	49
563	20241204	115100	476062410	18770	18770	18770	18770	0
564	20241204	115000	476062410	18770	18770	18780	18770	76
565	20241204	114900	474635880	18770	18770	18770	18770	7
566	20241204	114800	474504490	18770	18770	18770	18770	0
567	20241204	114700	474504490	18770	18770	18770	18740	48
568	20241204	114600	473604500	18770	18770	18770	18770	3
569	20241204	114500	473548190	18740	18730	18740	18730	21
570	20241204	114400	473154810	18740	18740	18740	18740	74
571	20241204	114300	471768050	18770	18800	18800	18770	49
572	20241204	114200	470848140	18800	18800	18800	18800	5
573	20241204	114100	470754140	18800	18800	18800	18800	3
574	20241204	114000	470697740	18800	18790	18800	18790	25
575	20241204	113900	470227810	18790	18760	18790	18760	10
576	20241204	113800	470040150	18760	18760	18760	18760	26
577	20241204	113700	469552390	18760	18730	18760	18730	112
578	20241204	113600	467454540	18730	18720	18730	18720	71
579	20241204	113500	466125010	18730	18760	18760	18720	107
580	20241204	113400	464121870	18730	18730	18730	18730	100
581	20241204	113300	462248870	18730	18760	18760	18720	443
582	20241204	113200	453951100	18750	18730	18750	18730	137
583	20241204	113100	451385010	18730	18730	18730	18720	47
584	20241204	113000	450504720	18730	18730	18730	18730	14
585	20241204	112900	450242500	18730	18790	18800	18730	653
586	20241204	112800	438007950	18790	18800	18800	18770	44
587	20241204	112700	437181270	18800	18810	18810	18770	63
588	20241204	112600	435997000	18810	18810	18810	18810	3
589	20241204	112500	435940570	18810	18810	18810	18810	3
590	20241204	112400	435884140	18800	18810	18810	18800	77
591	20241204	112300	434436510	18810	18750	18810	18730	27
592	20241204	112200	433930490	18810	18800	18810	18800	9
593	20241204	112100	433761240	18800	18800	18800	18800	3
594	20241204	112000	433704840	18800	18800	18800	18730	906
595	20241204	111900	416717670	18800	18800	18800	18800	10
596	20241204	111800	416529670	18800	18800	18800	18800	8
597	20241204	111700	416379270	18800	18800	18800	18800	3
598	20241204	111600	416322870	18800	18800	18800	18800	5
599	20241204	111500	416228870	18800	18800	18800	18800	5
600	20241204	111400	416134870	18800	18790	18800	18760	94
601	20241204	111300	414370920	18790	18800	18800	18790	18
602	20241204	111200	414032530	18810	18810	18810	18810	6
603	20241204	111100	413919670	18810	18800	18810	18800	12
604	20241204	111000	413694030	18770	18790	18790	18760	452
605	20241204	110900	405211300	18800	18800	18800	18800	10
606	20241204	110800	405023300	18770	18800	18800	18770	39
607	20241204	110700	404290390	18800	18810	18810	18800	80
608	20241204	110600	402786380	18800	18810	18810	18760	28
609	20241204	110500	402260510	18800	18800	18800	18790	63
610	20241204	110400	401076330	18800	18780	18800	18760	398
611	20241204	110300	393604700	18780	18800	18800	18780	3
612	20241204	110200	393548320	18770	18770	18770	18770	109
613	20241204	110100	391502390	18770	18800	18810	18770	40
614	20241204	110000	390751480	18770	18770	18770	18770	244
615	20241204	105900	386171600	18770	18780	18780	18760	94
616	20241204	105800	384407360	18770	18800	18800	18770	169
617	20241204	105700	381230750	18810	18810	18810	18800	164
618	20241204	105600	378147510	18810	18830	18830	18800	192
619	20241204	105500	374536190	18830	18840	18840	18830	126
620	20241204	105400	372163540	18830	18840	18840	18830	121
621	20241204	105300	369884100	18840	18850	18850	18830	232
622	20241204	105200	365511080	18860	18860	18860	18850	16
623	20241204	105100	365209380	18850	18880	18880	18850	805
624	20241204	105000	350027750	18920	18920	18920	18880	24
625	20241204	104900	349574380	18920	18930	18930	18890	89
626	20241204	104800	347893070	18930	18930	18930	18930	2
627	20241204	104700	347855210	18930	18930	18940	18900	197
628	20241204	104600	344130350	18930	18950	18950	18920	838
629	20241204	104500	328258860	18950	18980	18980	18950	80
630	20241204	104400	326741960	19000	19000	19000	19000	41
631	20241204	104300	325962960	19000	18970	19000	18970	5
632	20241204	104200	325868080	19020	19020	19020	19020	0
633	20241204	104100	325868080	19020	19030	19030	19020	57
634	20241204	104000	324783430	19030	18990	19030	18950	615
635	20241204	103900	313125870	18990	19030	19030	18990	235
636	20241204	103800	308660780	19040	19040	19040	19040	11
637	20241204	103700	308451340	19040	19040	19040	19040	13
638	20241204	103600	308203820	19040	19040	19040	19040	14
639	20241204	103500	307937260	19040	19040	19040	19040	1
640	20241204	103400	307918220	19040	19100	19100	19040	18
641	20241204	103300	307574660	19050	19100	19100	19050	13
642	20241204	103200	307326960	19150	19150	19150	19150	1
643	20241204	103100	307307810	19250	19240	19250	19240	12
644	20241204	103000	307076900	19250	19090	19250	19090	7
645	20241204	102900	306942910	19040	19270	19270	19040	41
646	20241204	102800	306161110	19270	19270	19270	19270	6
647	20241204	102700	306045490	19280	19280	19280	19280	1
648	20241204	102600	306026210	19280	19070	19280	19050	383
649	20241204	102500	298661080	19280	19280	19280	19280	0
650	20241204	102400	298661080	19280	19280	19280	19280	0
651	20241204	102300	298661080	19280	19280	19280	19280	3
652	20241204	102200	298603240	19280	19280	19280	19280	0
653	20241204	102100	298603240	19280	19280	19280	19280	1
654	20241204	102000	298583960	19280	19280	19280	19280	0
655	20241204	101900	298583960	19280	19280	19280	19150	167
656	20241204	101800	295384870	19290	19040	19290	19040	277
657	20241204	101700	290084640	19030	19040	19040	19030	12
658	20241204	101600	289856250	19050	19060	19060	19030	58
659	20241204	101500	288751010	19060	19060	19060	19060	5
660	20241204	101400	288655710	19060	19100	19100	19060	62
661	20241204	101300	287473700	19100	19100	19100	19100	1
662	20241204	101200	287454600	19090	19150	19150	19090	189
663	20241204	101100	283839230	19150	19160	19160	19150	29
664	20241204	101000	283283860	19270	19240	19280	19240	9
665	20241204	100900	283110410	19140	19140	19250	19140	9
666	20241204	100800	282937820	19250	19140	19250	19140	21
667	20241204	100700	282534780	19140	19250	19250	19140	137
668	20241204	100600	279911200	19290	19170	19290	19170	21
669	20241204	100500	279507430	19290	19290	19300	19290	41
670	20241204	100400	278716470	19290	19190	19290	19190	2
671	20241204	100300	278677990	19190	19190	19190	19190	10
672	20241204	100200	278486090	19160	19200	19300	19150	57
673	20241204	100100	277391580	19200	19200	19200	19200	18
674	20241204	100000	277045980	19200	19180	19200	19180	25
675	20241204	095900	276566060	19200	19200	19200	19200	17
676	20241204	095800	276239660	19200	19200	19200	19200	5
677	20241204	095700	276143660	19130	19130	19130	19130	12
678	20241204	095600	275914100	19130	19130	19130	19130	5
679	20241204	095500	275818450	19120	19120	19120	19120	0
680	20241204	095400	275818450	19120	19190	19190	19120	26
681	20241204	095300	275320770	19120	19120	19120	19120	0
682	20241204	095200	275320770	19120	19200	19200	19120	9
683	20241204	095100	275148610	19120	19190	19190	19120	9
684	20241204	095000	274975970	19190	19190	19190	19190	2
685	20241204	094900	274937590	19190	19190	19190	19190	114
686	20241204	094800	272749930	19190	19200	19200	19190	5
687	20241204	094700	272653940	19200	19200	19200	19200	14
688	20241204	094600	272385140	19190	19060	19190	19060	178
689	20241204	094500	268988440	19050	19010	19050	19000	457
690	20241204	094400	260293660	19010	19010	19020	19010	184
691	20241204	094300	256795790	19010	19030	19030	19010	108
692	20241204	094200	254741650	19040	19040	19040	19020	16
693	20241204	094100	254437250	19050	19050	19050	19050	30
694	20241204	094000	253865750	19050	19000	19060	19000	486
695	20241204	093900	244618920	19000	19000	19000	19000	189
696	20241204	093800	241027920	18980	18950	18980	18950	52
697	20241204	093700	240041770	18950	19000	19000	18950	415
698	20241204	093600	232171850	19000	19000	19000	19000	197
699	20241204	093500	228428850	19020	19050	19050	19000	474
700	20241204	093400	219418540	19020	19040	19050	19020	226
701	20241204	093300	215119430	19040	19020	19040	19020	17
702	20241204	093200	214795850	19010	19050	19050	19010	110
703	20241204	093100	212703560	19050	19050	19060	19050	6
704	20241204	093000	212589250	19060	19010	19070	19010	44
705	20241204	092900	211750560	19030	19190	19190	19030	83
706	20241204	092800	210168860	19200	19200	19200	19200	10
707	20241204	092700	209976860	19200	19200	19200	19200	35
708	20241204	092600	209304860	19200	19200	19200	19200	7
709	20241204	092500	209170460	19200	19190	19200	19190	261
710	20241204	092400	204160840	19190	19190	19190	19190	35
711	20241204	092300	203489190	19190	19000	19190	19000	132
712	20241204	092200	200971760	19000	18940	19000	18940	285
713	20241204	092100	195570640	18940	18830	18940	18830	97
714	20241204	092000	193734890	18820	18950	18950	18820	603
715	20241204	091900	182343960	18950	18950	18950	18950	45
716	20241204	091800	181491210	18950	18930	18950	18880	266
717	20241204	091700	176460990	18910	18870	18910	18870	140
718	20241204	091600	173817920	18880	19050	19050	18730	2182
719	20241204	091500	132398130	19050	19120	19180	19050	220
720	20241204	091400	128205160	19190	19210	19210	19050	565
721	20241204	091300	117389970	19230	19210	19230	19210	46
722	20241204	091200	116506230	19210	19230	19230	19210	17
723	20241204	091100	116179520	19220	19290	19290	19220	60
724	20241204	091000	115024840	19380	19320	19380	19250	91
725	20241204	090900	113267340	19330	19360	19390	19210	478
726	20241204	090800	104014270	19360	19240	19360	19170	206
727	20241204	090700	100060130	19230	19240	19240	19110	372
728	20241204	090600	92933300	19220	19350	19350	19200	168
729	20241204	090500	89697520	19360	19180	19360	19180	51
730	20241204	090400	88712490	19370	19370	19390	19300	278
731	20241204	090300	83325710	19360	19390	19400	19090	159
732	20241204	090200	80270090	19400	19390	19400	19000	3094
733	20241204	090100	21380120	19390	19460	19620	18900	305
734	20241204	090000	15501520	19500	19540	19700	19500	792